INDB: Independent Bank Corp.

As of Thursday, July 31st, 2025

$ 64.26

-- 0 0%

Open: 64.26
High: 64.26
Low: 64.26
Volume: N/A
Previous Close on Wednesday, July 30th, 2025

$ 64.26

-0.60 -0.93%

Open: 65.15
High: 65.58
Low: 63.96
Volume: 461,445

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-30 65.15 65.58 63.96 64.26 461,445 -0.60 -0.93
2025-07-29 66.40 66.40 64.64 64.86 628,586 -1.01 -1.53
2025-07-28 66.30 66.33 65.71 65.87 269,143 -0.37 -0.56
2025-07-25 66.62 66.90 65.64 66.24 319,898 -0.40 -0.60
2025-07-24 67.82 68.17 66.49 66.64 296,890 -1.82 -2.66
2025-07-23 68.74 69.11 67.53 68.46 385,039 -0.05 -0.07
2025-07-22 68.87 69.11 67.97 68.51 409,440 -0.22 -0.32
2025-07-21 69.82 70.75 68.66 68.73 584,429 -0.75 -1.08
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

273.61 +0.06 +0.02 195,059
KO

The Coca-Cola Company

68.07 -0.68 -0.99 1,105,678
PFE

Pfizer Inc.

23.64 -0.18 -0.73 3,977,505
VZ

Verizon Communications Inc.

42.76 +0.16 +0.37 1,449,728
VIX

CBOE Volatility Index

15.26 -0.35 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,535.98 +74.70 +0.17 60,562,536
DJTA

Dow Jones Transportation Average

15,473.54 -36.46 -0.24 9,361,713
SPX

S&P 500 Index

6,405.75 +42.85 +0.67
OEX

S&P 100 Index

3,168.80 +33.13 +1.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,514.63 +169.21 +0.72
NYA

NYSE Composite Index

20,608.10 -22.77 -0.11
XAX

NYSE AMEX Composite Index

6,003.05 -12.14 -0.20
RUI

RUSSELL 1000 Index

3,504.61 +23.37 +0.67
RUT

Russell 2000 Index

2,224.72 -7.68 -0.34
RUA

Russell 3000 Index

3,638.26 +22.74 +0.63
VIX

CBOE Volatility Index

15.26 -0.35 -2.24
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.44 -0.04 -0.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.27 -0.06 -0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 -0.07 -0.38
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,876.26 +116.51 +1.08
 
Recent
Ticker Last Chg %Chg Volume
AVAV

AeroVironment Inc.

267.80 0.00 0.00
AWR

American States Water Company

73.51 0.00 0.00
INSP

Inspire Medical Systems Inc.

131.21 0.00 0.00
APAM

Artisan Partners Asset Management Inc.

44.63 0.00 0.00
INDB

Independent Bank Corp.

64.26 0.00 0.00